Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 179.66 | 181.39 | 178.35 | 180.48 | 434,078 | +0.38(+0.21%) |
Dec 30, 2021 | 181.09 | 183.21 | 179.74 | 180.10 | 595,252 | -0.98(-0.54%) |
Dec 29, 2021 | 183.80 | 184.42 | 180.88 | 181.08 | 483,150 | -3.15(-1.71%) |
Dec 28, 2021 | 185.31 | 187.47 | 182.79 | 184.23 | 481,768 | -0.91(-0.49%) |
Dec 27, 2021 | 182.41 | 185.36 | 178.58 | 185.14 | 463,735 | +2.50(+1.37%) |
Dec 23, 2021 | 183.24 | 184.79 | 182.26 | 182.64 | 597,987 | +0.08(+0.04%) |
Dec 22, 2021 | 180.80 | 183.47 | 178.69 | 182.56 | 380,747 | +0.82(+0.45%) |
Dec 21, 2021 | 174.84 | 181.82 | 174.84 | 181.74 | 773,279 | +9.06(+5.25%) |
Dec 20, 2021 | 172.06 | 173.80 | 167.26 | 172.68 | 800,476 | -4.05(-2.29%) |
Dec 17, 2021 | 178.08 | 179.20 | 172.81 | 176.73 | 718,667 | -3.04(-1.69%) |
Dec 16, 2021 | 181.26 | 185.08 | 178.95 | 179.77 | 849,273 | +0.77(+0.43%) |
Dec 15, 2021 | 178.75 | 180.19 | 172.24 | 179.00 | 919,056 | -0.28(-0.16%) |
Dec 14, 2021 | 180.53 | 185.69 | 179.03 | 179.28 | 896,821 | -3.22(-1.76%) |
Dec 13, 2021 | 187.94 | 188.53 | 181.45 | 182.50 | 526,528 | -8.19(-4.29%) |
Dec 10, 2021 | 189.08 | 191.31 | 185.50 | 190.69 | 1,236,245 | +3.63(+1.94%) |
Dec 09, 2021 | 185.78 | 187.69 | 183.71 | 187.06 | 1,018,333 | -1.55(-0.82%) |
Dec 08, 2021 | 186.22 | 189.62 | 185.16 | 188.61 | 583,935 | +2.88(+1.55%) |
Dec 07, 2021 | 182.75 | 187.89 | 182.75 | 185.72 | 678,340 | +5.72(+3.18%) |
Dec 06, 2021 | 177.24 | 182.29 | 174.30 | 180.00 | 969,755 | +5.88(+3.38%) |
Dec 03, 2021 | 178.09 | 179.34 | 171.95 | 174.12 | 823,160 | -1.19(-0.68%) |
Dec 02, 2021 | 169.00 | 175.89 | 166.59 | 175.31 | 1,299,400 | +6.20(+3.66%) |
Dec 01, 2021 | 178.23 | 179.49 | 168.99 | 169.12 | 1,235,104 | -3.32(-1.92%) |
Nov 30, 2021 | 173.49 | 175.73 | 169.65 | 172.43 | 1,504,868 | -5.09(-2.86%) |
Nov 29, 2021 | 181.07 | 182.23 | 175.84 | 177.52 | 793,208 | +1.83(+1.04%) |
Nov 26, 2021 | 173.67 | 176.28 | 170.69 | 175.69 | 1,130,122 | -10.32(-5.55%) |
Nov 24, 2021 | 183.99 | 188.49 | 183.71 | 186.01 | 737,383 | +0.09(+0.05%) |
Nov 23, 2021 | 183.08 | 187.78 | 182.94 | 185.92 | 1,384,699 | +6.30(+3.51%) |
Nov 22, 2021 | 177.69 | 183.58 | 177.69 | 179.62 | 1,144,910 | +1.95(+1.10%) |
Nov 19, 2021 | 182.17 | 182.92 | 176.94 | 177.66 | 1,370,078 | -10.03(-5.34%) |
Nov 18, 2021 | 191.42 | 188.54 | 186.91 | 187.69 | 995,751 | -4.67(-2.43%) |
Nov 17, 2021 | 196.83 | 198.36 | 191.30 | 192.36 | 960,001 | -7.41(-3.71%) |
Nov 16, 2021 | 199.06 | 202.20 | 196.98 | 199.77 | 543,606 | +2.16(+1.09%) |
Nov 15, 2021 | 198.86 | 200.00 | 195.48 | 197.62 | 691,900 | -1.90(-0.95%) |
Nov 12, 2021 | 201.01 | 202.33 | 198.08 | 199.52 | 628,214 | -2.86(-1.41%) |
Nov 11, 2021 | 203.08 | 205.29 | 202.19 | 202.38 | 483,283 | -0.46(-0.23%) |
Nov 10, 2021 | 211.71 | 202.85 | 1,004,118 | -11.24(-5.25%) | ||
Nov 09, 2021 | 212.34 | 214.25 | 207.24 | 214.09 | 927,411 | +1.35(+0.64%) |
Nov 08, 2021 | 210.75 | 216.13 | 210.22 | 212.74 | 787,860 | +3.60(+1.72%) |
Nov 05, 2021 | 210.21 | 212.35 | 208.20 | 209.14 | 556,119 | +2.33(+1.13%) |
Nov 04, 2021 | 212.35 | 215.09 | 204.16 | 206.81 | 885,407 | -0.68(-0.33%) |
Nov 03, 2021 | 204.63 | 210.68 | 203.51 | 207.49 | 852,304 | -0.84(-0.40%) |
Nov 02, 2021 | 208.47 | 209.39 | 206.21 | 208.33 | 611,236 | -1.28(-0.61%) |
Nov 01, 2021 | 205.66 | 210.75 | 208.74 | 209.60 | 1,044,760 | +6.35(+3.12%) |
Oct 29, 2021 | 209.46 | 209.46 | 202.54 | 203.25 | 1,308,643 | -6.55(-3.12%) |
Oct 28, 2021 | 205.97 | 210.04 | 205.93 | 209.80 | 510,232 | +2.95(+1.43%) |
Oct 27, 2021 | 214.06 | 216.42 | 205.90 | 206.85 | 1,137,617 | -10.99(-5.05%) |
Oct 26, 2021 | 219.01 | 217.84 | 1,061,485 | +0.44(+0.20%) | ||
Oct 25, 2021 | 217.43 | 220.43 | 216.15 | 217.41 | 844,159 | +2.95(+1.37%) |
Oct 22, 2021 | 213.76 | 215.83 | 211.50 | 214.46 | 954,122 | +0.42(+0.19%) |
Oct 21, 2021 | 218.32 | 218.52 | 211.59 | 214.04 | 911,741 | -5.77(-2.63%) |
Oct 20, 2021 | 216.77 | 219.89 | 215.00 | 219.81 | 803,976 | +1.20(+0.55%) |
Oct 19, 2021 | 218.08 | 220.01 | 213.84 | 218.62 | 874,240 | +0.82(+0.38%) |
Oct 18, 2021 | 218.40 | 221.66 | 215.59 | 217.79 | 996,886 | +1.28(+0.59%) |
Oct 15, 2021 | 215.31 | 218.32 | 215.31 | 216.52 | 1,200,744 | +3.66(+1.72%) |
Oct 14, 2021 | 212.69 | 214.41 | 209.98 | 212.86 | 940,094 | +2.78(+1.33%) |
Oct 13, 2021 | 207.08 | 210.75 | 203.34 | 210.08 | 1,038,356 | +1.24(+0.59%) |
Oct 12, 2021 | 207.99 | 211.71 | 205.99 | 208.84 | 1,307,761 | +0.48(+0.23%) |
Oct 11, 2021 | 210.85 | 215.09 | 208.11 | 208.36 | 1,175,098 | +1.43(+0.69%) |
Oct 08, 2021 | 203.92 | 208.72 | 203.50 | 206.93 | 1,134,834 | +5.72(+2.84%) |
Oct 07, 2021 | 196.25 | 202.82 | 195.78 | 201.20 | 1,245,998 | +5.46(+2.79%) |
Oct 06, 2021 | 198.87 | 201.22 | 192.45 | 195.74 | 1,540,840 | -7.95(-3.90%) |
Oct 05, 2021 | 206.24 | 208.19 | 200.33 | 203.69 | 1,517,834 | +0.39(+0.19%) |
Oct 04, 2021 | 201.78 | 205.71 | 200.41 | 203.30 | 1,924,478 | +5.61(+2.84%) |